Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.58 | 16.58 | 14.78 | 14.86 | 54,224 | +0.15(+1.04%) |
May 30, 2018 | 17.93 | 18.34 | 14.59 | 14.70 | 101,279 | -3.21(-17.93%) |
May 29, 2018 | 14.40 | 18.47 | 13.71 | 17.92 | 224,722 | +4.33(+31.84%) |
May 25, 2018 | 13.59 | 13.59 | 13.59 | 0 | +1.70(+14.33%) | |
May 24, 2018 | 12.32 | 12.32 | 11.45 | 11.88 | 6,809 | -0.21(-1.76%) |
May 23, 2018 | 12.58 | 12.58 | 12.10 | 12.10 | 1,487 | -0.28(-2.26%) |
May 22, 2018 | 12.95 | 12.95 | 12.36 | 12.38 | 5,298 | -0.13(-1.04%) |
May 21, 2018 | 12.82 | 12.92 | 12.47 | 12.51 | 4,446 | +0.10(+0.84%) |
May 18, 2018 | 12.50 | 12.60 | 12.36 | 12.40 | 2,657 | -0.06(-0.46%) |
May 17, 2018 | 12.69 | 12.82 | 12.46 | 12.46 | 4,551 | -0.18(-1.40%) |
May 16, 2018 | 12.52 | 12.64 | 12.52 | 12.64 | 1,662 | -0.18(-1.44%) |
May 15, 2018 | 12.40 | 12.83 | 12.31 | 12.82 | 13,057 | +0.15(+1.20%) |
May 14, 2018 | 12.37 | 12.67 | 12.09 | 12.67 | 14,543 | +0.21(+1.72%) |
May 11, 2018 | 12.59 | 12.59 | 12.46 | 12.46 | 2,600 | -0.13(-1.06%) |
May 10, 2018 | 12.36 | 12.59 | 12.03 | 12.59 | 4,103 | +0.23(+1.84%) |
May 09, 2018 | 12.65 | 12.65 | 12.19 | 12.36 | 31,020 | -0.21(-1.69%) |
May 08, 2018 | 12.41 | 12.71 | 12.41 | 12.57 | 9,663 | +0.22(+1.77%) |
May 07, 2018 | 12.14 | 12.36 | 12.14 | 12.36 | 2,283 | +0.12(+0.97%) |
May 04, 2018 | 12.72 | 12.74 | 12.24 | 12.24 | 3,987 | -0.21(-1.72%) |
May 03, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 784 | +0.00(+0.00%) |
May 02, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 1,523 | -0.12(-0.97%) |
May 01, 2018 | 12.03 | 12.57 | 12.03 | 12.57 | 3,594 | +0.28(+2.25%) |
Apr 30, 2018 | 13.05 | 13.54 | 12.18 | 12.30 | 10,536 | -0.31(-2.43%) |
Apr 27, 2018 | 10.69 | 12.87 | 10.61 | 12.60 | 32,587 | +1.69(+15.46%) |
Apr 26, 2018 | 10.68 | 10.91 | 10.68 | 10.91 | 3,112 | +0.14(+1.31%) |
Apr 25, 2018 | 11.12 | 11.12 | 10.74 | 10.77 | 2,512 | -0.39(-3.52%) |
Apr 24, 2018 | 11.45 | 11.45 | 11.17 | 11.17 | 1,106 | +0.12(+1.08%) |
Apr 23, 2018 | 11.45 | 11.45 | 10.77 | 11.05 | 6,860 | -0.13(-1.15%) |
Apr 20, 2018 | 10.83 | 11.63 | 10.83 | 11.18 | 7,499 | +0.37(+3.38%) |
Apr 19, 2018 | 10.64 | 10.81 | 10.45 | 10.81 | 4,353 | +0.25(+2.39%) |
Apr 18, 2018 | 10.03 | 10.56 | 10.03 | 10.56 | 2,236 | -0.28(-2.59%) |
Apr 17, 2018 | 11.88 | 12.20 | 10.83 | 10.84 | 9,675 | -0.12(-1.08%) |
Apr 16, 2018 | 11.02 | 11.74 | 10.76 | 10.96 | 5,995 | -0.13(-1.17%) |
Apr 13, 2018 | 10.93 | 12.31 | 10.93 | 11.09 | 12,668 | -0.08(-0.72%) |
Apr 12, 2018 | 10.06 | 12.26 | 9.979 | 11.17 | 9,907 | +1.24(+12.49%) |
Apr 11, 2018 | 9.884 | 9.927 | 9.761 | 9.927 | 3,789 | +0.53(+5.59%) |
Apr 10, 2018 | 9.402 | 9.402 | 9.402 | 9.402 | 1,416 | -0.13(-1.35%) |
Apr 09, 2018 | 9.271 | 9.813 | 9.243 | 9.530 | 4,747 | +0.25(+2.74%) |
Apr 06, 2018 | 9.219 | 9.509 | 9.219 | 9.276 | 2,228 | -0.15(-1.56%) |
Apr 05, 2018 | 9.031 | 9.423 | 8.831 | 9.423 | 14,328 | +0.09(+0.94%) |
Apr 04, 2018 | 9.433 | 9.433 | 9.336 | 9.336 | 1,298 | -0.30(-3.13%) |
Apr 03, 2018 | 9.514 | 9.639 | 9.483 | 9.637 | 4,724 | +0.19(+2.01%) |
Apr 02, 2018 | 9.305 | 9.476 | 9.305 | 9.447 | 1,306 | +0.12(+1.33%) |
Mar 29, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.41(+4.64%) | |
Mar 27, 2018 | 8.910 | 8.910 | 8.910 | 12 | -0.07(-0.78%) | |
Mar 26, 2018 | 9.191 | 9.191 | 8.980 | 8.980 | 2,024 | -0.06(-0.68%) |
Mar 23, 2018 | 8.460 | 9.146 | 8.460 | 9.042 | 3,863 | +0.19(+2.13%) |
Mar 22, 2018 | 9.828 | 9.828 | 8.801 | 8.853 | 3,850 | -0.20(-2.20%) |
Mar 21, 2018 | 9.053 | 9.053 | 9.053 | 9.053 | 330 | +0.05(+0.53%) |
Mar 20, 2018 | 9.038 | 9.083 | 8.829 | 9.005 | 3,564 | +0.29(+3.28%) |
Mar 19, 2018 | 9.024 | 9.117 | 8.720 | 8.720 | 5,902 | -0.13(-1.46%) |
Mar 16, 2018 | 9.015 | 9.119 | 8.706 | 8.849 | 7,005 | -0.28(-3.02%) |
Mar 15, 2018 | 9.314 | 9.314 | 9.124 | 9.124 | 906 | -0.19(-2.04%) |
Mar 14, 2018 | 9.148 | 9.314 | 8.969 | 9.314 | 6,710 | +0.27(+3.03%) |
Mar 13, 2018 | 9.416 | 9.416 | 9.040 | 9.040 | 2,314 | -0.15(-1.59%) |
Mar 12, 2018 | 9.381 | 9.381 | 9.186 | 9.186 | 2,249 | -0.10(-1.09%) |
Mar 09, 2018 | 9.299 | 9.299 | 9.287 | 9.287 | 1,611 | +0.20(+2.25%) |
Mar 08, 2018 | 9.262 | 9.262 | 9.083 | 9.083 | 2,199 | -0.10(-1.12%) |
Mar 07, 2018 | 9.186 | 1,786 | +0.15(+1.68%) | |||
Mar 06, 2018 | 8.901 | 9.081 | 8.901 | 9.034 | 4,351 | +0.05(+0.58%) |
Mar 05, 2018 | 9.257 | 9.397 | 8.962 | 8.981 | 6,361 | -0.17(-1.86%) |
Mar 02, 2018 | 9.119 | 9.267 | 9.119 | 9.152 | 2,986 | +0.22(+2.44%) |